Companies/Securities in Focus
TOG : THAI OPTICAL GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 7.30 | 7.30 | 7.10 | 7.15 | -0.15 | -2.05 | 597,241 | 4,303.22 |
| 05/07/2022 | 7.65 | 7.70 | 7.20 | 7.30 | -0.30 | -3.95 | 731,108 | 5,466.61 |
| 04/07/2022 | 7.75 | 7.75 | 7.60 | 7.60 | -0.20 | -2.56 | 447,367 | 3,431.58 |
| 01/07/2022 | 7.85 | 7.90 | 7.70 | 7.80 | 0.00 | 0.00 | 97,403 | 759.21 |
| 30/06/2022 | 7.90 | 7.90 | 7.70 | 7.80 | -0.10 | -1.27 | 344,208 | 2,668.60 |
| 29/06/2022 | 7.90 | 7.90 | 7.80 | 7.90 | +0.05 | +0.64 | 140,745 | 1,105.96 |
| 28/06/2022 | 7.90 | 7.95 | 7.80 | 7.85 | -0.10 | -1.26 | 229,032 | 1,800.80 |
| 27/06/2022 | 8.00 | 8.00 | 7.85 | 7.95 | +0.15 | +1.92 | 263,576 | 2,089.99 |
| 24/06/2022 | 7.70 | 7.85 | 7.70 | 7.80 | +0.10 | +1.30 | 519,901 | 4,035.31 |
| 23/06/2022 | 7.80 | 7.80 | 7.60 | 7.70 | -0.15 | -1.91 | 201,900 | 1,550.51 |
| 22/06/2022 | 8.00 | 8.00 | 7.75 | 7.85 | -0.15 | -1.88 | 261,500 | 2,056.80 |
| 21/06/2022 | 7.80 | 8.00 | 7.75 | 8.00 | +0.20 | +2.56 | 306,601 | 2,415.75 |
| 20/06/2022 | 7.55 | 7.80 | 7.55 | 7.80 | +0.10 | +1.30 | 124,702 | 951.97 |
| 17/06/2022 | 7.70 | 7.70 | 7.50 | 7.70 | 0.00 | 0.00 | 332,579 | 2,524.29 |
| 16/06/2022 | 7.85 | 8.00 | 7.70 | 7.70 | -0.15 | -1.91 | 291,800 | 2,290.30 |
| 15/06/2022 | 8.05 | 8.05 | 7.80 | 7.85 | -0.05 | -0.63 | 319,112 | 2,518.79 |
| 14/06/2022 | 7.80 | 8.15 | 7.70 | 7.90 | 0.00 | 0.00 | 445,805 | 3,501.73 |
| 13/06/2022 | 8.05 | 8.05 | 7.85 | 7.90 | -0.25 | -3.07 | 777,823 | 6,188.60 |
| 10/06/2022 | 7.95 | 8.50 | 7.90 | 8.15 | +0.20 | +2.52 | 1,711,657 | 14,084.71 |
| 09/06/2022 | 8.10 | 8.10 | 7.95 | 7.95 | -0.10 | -1.24 | 367,261 | 2,941.43 |
| 08/06/2022 | 7.85 | 8.50 | 7.75 | 8.05 | +0.25 | +3.21 | 1,755,001 | 14,305.09 |
| 07/06/2022 | 7.95 | 7.95 | 7.75 | 7.80 | -0.15 | -1.89 | 253,723 | 1,991.73 |
| 06/06/2022 | 7.95 | 8.00 | 7.80 | 7.95 | -0.05 | -0.62 | 186,332 | 1,474.40 |
| 02/06/2022 | 8.05 | 8.05 | 7.95 | 8.00 | -0.05 | -0.62 | 135,435 | 1,082.27 |
| 01/06/2022 | 8.05 | 8.10 | 8.00 | 8.05 | -0.05 | -0.62 | 121,400 | 976.21 |
The Information is provided for informative and educational purposes only.
